Orange SA ADR (ORAN) Historical Stock Data
10.31 ↓0.13 (-1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORAN is down -0.12% a day on average. There have been 10 days where Orange SA ADR closed green and 20 days where ORAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 10.37 | 10.31 | ↓$0.06 (-0.58%) | 10.29 | 10.40 | 281.92K |
| 2024-11-20 | 10.39 | 10.44 | ↑$0.05 (0.48%) | 10.37 | 10.49 | 515.98K |
| 2024-11-19 | 10.32 | 10.46 | ↑$0.14 (1.36%) | 10.32 | 10.48 | 348.57K |
| 2024-11-18 | 10.33 | 10.36 | ↑$0.03 (0.29%) | 10.28 | 10.42 | 581.62K |
| 2024-11-15 | 10.30 | 10.31 | ↑$0.01 (0.10%) | 10.28 | 10.36 | 555.72K |
| 2024-11-14 | 10.24 | 10.20 | ↓$0.04 (-0.39%) | 10.19 | 10.32 | 425.05K |
| 2024-11-13 | 10.24 | 10.19 | ↓$0.05 (-0.49%) | 10.17 | 10.26 | 330.17K |
| 2024-11-12 | 10.39 | 10.29 | ↓$0.10 (-0.96%) | 10.25 | 10.39 | 426.05K |
| 2024-11-11 | 10.60 | 10.54 | ↓$0.06 (-0.57%) | 10.53 | 10.61 | 421.85K |
| 2024-11-08 | 10.58 | 10.63 | ↑$0.05 (0.47%) | 10.55 | 10.64 | 319K |
| 2024-11-07 | 10.61 | 10.56 | ↓$0.05 (-0.47%) | 10.52 | 10.62 | 276.21K |
| 2024-11-05 | 10.94 | 10.90 | ↓$0.04 (-0.37%) | 10.86 | 10.97 | 275.18K |
| 2024-10-18 | 10.75 | 10.99 | ↑$0.24 (2.23%) | 10.75 | 11.10 | 789.33K |
| 2024-10-17 | 11.13 | 11.15 | ↑$0.02 (0.18%) | 11.07 | 11.18 | 1.03M |
| 2024-10-16 | 11.13 | 11.11 | ↓$0.02 (-0.18%) | 11.09 | 11.20 | 786.72K |
| 2024-10-15 | 10.96 | 10.96 | ↑$0.00 (0.00%) | 10.91 | 11.05 | 704.78K |
| 2024-10-14 | 11.00 | 10.99 | ↓$0.01 (-0.09%) | 10.93 | 11.01 | 379.67K |
| 2024-10-11 | 11.00 | 10.99 | ↓$0.01 (-0.09%) | 10.96 | 11.04 | 510.59K |
| 2024-10-10 | 11.15 | 11.06 | ↓$0.09 (-0.81%) | 11.05 | 11.16 | 299.33K |
| 2024-10-09 | 11.05 | 11.09 | ↑$0.04 (0.36%) | 11.04 | 11.11 | 309.55K |
| 2024-10-08 | 11.09 | 11.07 | ↓$0.02 (-0.18%) | 11.02 | 11.11 | 647.22K |
| 2024-10-07 | 10.92 | 10.89 | ↓$0.03 (-0.27%) | 10.82 | 10.94 | 589.78K |
| 2024-10-04 | 10.80 | 10.74 | ↓$0.06 (-0.56%) | 10.71 | 10.81 | 498.66K |
| 2024-10-03 | 10.84 | 10.80 | ↓$0.04 (-0.37%) | 10.63 | 10.84 | 0.96M |
| 2024-10-02 | 11.25 | 11.21 | ↓$0.04 (-0.36%) | 11.20 | 11.29 | 1.08M |
| 2024-10-01 | 11.49 | 11.43 | ↓$0.06 (-0.52%) | 11.40 | 11.49 | 442.70K |
| 2024-09-30 | 11.59 | 11.48 | ↓$0.11 (-0.95%) | 11.45 | 11.60 | 553.73K |
| 2024-09-27 | 11.67 | 11.65 | ↓$0.02 (-0.17%) | 11.63 | 11.71 | 321.17K |
| 2024-09-26 | 11.71 | 11.72 | ↑$0.01 (0.09%) | 11.70 | 11.82 | 511.31K |
| 2024-09-25 | 11.99 | 11.88 | ↓$0.11 (-0.92%) | 11.85 | 11.99 | 857.92K |
Create an account or log in to view more rows.
$ORAN When in doubt
zoom out. ??
$ORAN lmao wtf was that
$ORAN yeeeeeee haw
$ORAN this is just going to go up forever
$ORAN cup and handle dont play
$ORAN whats the target for Friday close?
$ORAN wow
$ORAN make it rain
let’s see some green
$ORAN low volume today isn’t necessarily a bad thing
$ORAN f this stock